ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067770/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250228,160645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2235,-60,5,-2.61,29611415,13173,100.81,2295,2295,2220,2980,1610,2295,2247.89,0.22,0,-386,2381,2337,2276,2232,2171,2307,2202,42,685,500,1650,5,1,8396593,188,-12.99,0.43,12,0.16,-172.00,5220.00,3165,20240604,-29.38,1825,20240805,22.47,2440,-8.40,20250107,2065,8.23,20250204,3165,-29.38,20240604,1825,22.47,20240805,0.00,N,067770,500,41 억,,18505,N,N,0,N,00,N
20250228,150649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,-55,5,-2.40,28946425,12876,98.54,2295,2295,2220,2980,1610,2295,2248.09,0.22,0,-386,2381,2337,2276,2232,2171,2307,2202,42,685,500,1650,5,1,8396593,188,-13.02,0.43,12,0.15,-172.00,5220.00,3165,20240604,-29.23,1825,20240805,22.74,2440,-8.20,20250107,2065,8.47,20250204,3165,-29.23,20240604,1825,22.74,20240805,0.00,N,067770,500,41 억,,18505,N,N,0,N,00,N
20250228,140650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2265,-30,5,-1.31,20704255,9190,70.33,2295,2295,2220,2980,1610,2295,2252.91,0.22,0,-385,2381,2337,2276,2232,2171,2307,2202,42,685,500,1650,5,1,8396593,190,-13.17,0.43,12,0.11,-172.00,5220.00,3165,20240604,-28.44,1825,20240805,24.11,2440,-7.17,20250107,2065,9.69,20250204,3165,-28.44,20240604,1825,24.11,20240805,0.00,N,067770,500,41 억,,18505,N,N,0,N,00,N
20250228,130647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2255,-40,5,-1.74,19499165,8658,66.26,2295,2295,2220,2980,1610,2295,2252.16,0.22,0,-371,2381,2337,2276,2232,2171,2307,2202,42,685,500,1650,5,1,8396593,189,-13.11,0.43,12,0.10,-172.00,5220.00,3165,20240604,-28.75,1825,20240805,23.56,2440,-7.58,20250107,2065,9.20,20250204,3165,-28.75,20240604,1825,23.56,20240805,0.00,N,067770,500,41 억,,18505,N,N,0,N,00,N
20250228,120645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2245,-50,5,-2.18,18993930,8433,64.54,2295,2295,2220,2980,1610,2295,2252.33,0.22,0,-371,2381,2337,2276,2232,2171,2307,2202,42,685,500,1650,5,1,8396593,189,-13.05,0.43,12,0.10,-172.00,5220.00,3165,20240604,-29.07,1825,20240805,23.01,2440,-7.99,20250107,2065,8.72,20250204,3165,-29.07,20240604,1825,23.01,20240805,0.00,N,067770,500,41 억,,18505,N,N,0,N,00,N
20250228,110645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2265,-30,5,-1.31,18600750,8258,63.20,2295,2295,2220,2980,1610,2295,2252.45,0.22,0,-374,2381,2337,2276,2232,2171,2307,2202,42,685,500,1650,5,1,8396593,190,-13.17,0.43,12,0.10,-172.00,5220.00,3165,20240604,-28.44,1825,20240805,24.11,2440,-7.17,20250107,2065,9.69,20250204,3165,-28.44,20240604,1825,24.11,20240805,0.00,N,067770,500,41 억,,18505,N,N,0,N,00,N
20250228,100644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2235,-60,5,-2.61,8152930,3618,27.69,2295,2295,2230,2980,1610,2295,2253.44,0.22,0,1368,2381,2337,2276,2232,2171,2307,2202,42,685,500,1650,5,1,8396593,188,-12.99,0.43,12,0.04,-172.00,5220.00,3165,20240604,-29.38,1825,20240805,22.47,2440,-8.40,20250107,2065,8.23,20250204,3165,-29.38,20240604,1825,22.47,20240805,0.00,N,067770,500,41 억,,18505,N,N,0,N,00,N
20250228,090647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2295,0,3,0.00,2441875,1064,8.14,2295,2295,2290,2980,1610,2295,2295.00,0.22,0,-94,2381,2337,2276,2232,2171,2307,2202,42,685,500,1650,5,1,8396593,193,-13.34,0.44,12,0.01,-172.00,5220.00,3165,20240604,-27.49,1825,20240805,25.75,2440,-5.94,20250107,2065,11.14,20250204,3165,-27.49,20240604,1825,25.75,20240805,0.00,N,067770,500,41 억,,18505,N,N,0,N,00,N
20250227,160641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2295,-25,5,-1.08,29895270,13067,132.78,2320,2320,2215,3015,1625,2320,2287.84,0.23,0,-593,2420,2370,2315,2265,2210,2395,2290,42,695,500,1670,5,1,8396593,193,-13.34,0.44,12,0.16,-172.00,5220.00,3165,20240604,-27.49,1825,20240805,25.75,2440,-5.94,20250107,2065,11.14,20250204,3165,-27.49,20240604,1825,25.75,20240805,0.00,N,067770,500,41 억,,19098,N,N,0,N,00,N
20250227,150639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,-35,5,-1.51,27520755,12019,122.13,2320,2320,2215,3015,1625,2320,2289.77,0.23,0,-581,2420,2370,2315,2265,2210,2395,2290,42,695,500,1670,5,1,8396593,192,-13.28,0.44,12,0.14,-172.00,5220.00,3165,20240604,-27.80,1825,20240805,25.21,2440,-6.35,20250107,2065,10.65,20250204,3165,-27.80,20240604,1825,25.21,20240805,0.00,N,067770,500,41 억,,19098,N,N,0,N,00,N
20250227,140641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2300,-20,5,-0.86,15875155,6995,71.08,2320,2320,2215,3015,1625,2320,2269.50,0.23,0,-563,2420,2370,2315,2265,2210,2395,2290,42,695,500,1670,5,1,8396593,193,-13.37,0.44,12,0.08,-172.00,5220.00,3165,20240604,-27.33,1825,20240805,26.03,2440,-5.74,20250107,2065,11.38,20250204,3165,-27.33,20240604,1825,26.03,20240805,0.00,N,067770,500,41 억,,19098,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250228 160645 57 100.00 KOSDAQ 전기·전자 N N N N N 2235 -60 5 -2.61 29611415 13173 100.81 2295 2295 2220 2980 1610 2295 2247.89 0.22 0 -386 2381 2337 2276 2232 2171 2307 2202 42 685 500 1650 5 1 8396593 188 -12.99 0.43 12 0.16 -172.00 5220.00 3165 20240604 -29.38 1825 20240805 22.47 2440 -8.40 20250107 2065 8.23 20250204 3165 -29.38 20240604 1825 22.47 20240805 0.00 N 067770 500 41 억 18505 N N 0 N 00 N
3 20250228 150649 57 100.00 KOSDAQ 전기·전자 N N N N N 2240 -55 5 -2.40 28946425 12876 98.54 2295 2295 2220 2980 1610 2295 2248.09 0.22 0 -386 2381 2337 2276 2232 2171 2307 2202 42 685 500 1650 5 1 8396593 188 -13.02 0.43 12 0.15 -172.00 5220.00 3165 20240604 -29.23 1825 20240805 22.74 2440 -8.20 20250107 2065 8.47 20250204 3165 -29.23 20240604 1825 22.74 20240805 0.00 N 067770 500 41 억 18505 N N 0 N 00 N
4 20250228 140650 57 100.00 KOSDAQ 전기·전자 N N N N N 2265 -30 5 -1.31 20704255 9190 70.33 2295 2295 2220 2980 1610 2295 2252.91 0.22 0 -385 2381 2337 2276 2232 2171 2307 2202 42 685 500 1650 5 1 8396593 190 -13.17 0.43 12 0.11 -172.00 5220.00 3165 20240604 -28.44 1825 20240805 24.11 2440 -7.17 20250107 2065 9.69 20250204 3165 -28.44 20240604 1825 24.11 20240805 0.00 N 067770 500 41 억 18505 N N 0 N 00 N
5 20250228 130647 57 100.00 KOSDAQ 전기·전자 N N N N N 2255 -40 5 -1.74 19499165 8658 66.26 2295 2295 2220 2980 1610 2295 2252.16 0.22 0 -371 2381 2337 2276 2232 2171 2307 2202 42 685 500 1650 5 1 8396593 189 -13.11 0.43 12 0.10 -172.00 5220.00 3165 20240604 -28.75 1825 20240805 23.56 2440 -7.58 20250107 2065 9.20 20250204 3165 -28.75 20240604 1825 23.56 20240805 0.00 N 067770 500 41 억 18505 N N 0 N 00 N
6 20250228 120645 57 100.00 KOSDAQ 전기·전자 N N N N N 2245 -50 5 -2.18 18993930 8433 64.54 2295 2295 2220 2980 1610 2295 2252.33 0.22 0 -371 2381 2337 2276 2232 2171 2307 2202 42 685 500 1650 5 1 8396593 189 -13.05 0.43 12 0.10 -172.00 5220.00 3165 20240604 -29.07 1825 20240805 23.01 2440 -7.99 20250107 2065 8.72 20250204 3165 -29.07 20240604 1825 23.01 20240805 0.00 N 067770 500 41 억 18505 N N 0 N 00 N
7 20250228 110645 57 100.00 KOSDAQ 전기·전자 N N N N N 2265 -30 5 -1.31 18600750 8258 63.20 2295 2295 2220 2980 1610 2295 2252.45 0.22 0 -374 2381 2337 2276 2232 2171 2307 2202 42 685 500 1650 5 1 8396593 190 -13.17 0.43 12 0.10 -172.00 5220.00 3165 20240604 -28.44 1825 20240805 24.11 2440 -7.17 20250107 2065 9.69 20250204 3165 -28.44 20240604 1825 24.11 20240805 0.00 N 067770 500 41 억 18505 N N 0 N 00 N
8 20250228 100644 57 100.00 KOSDAQ 전기·전자 N N N N N 2235 -60 5 -2.61 8152930 3618 27.69 2295 2295 2230 2980 1610 2295 2253.44 0.22 0 1368 2381 2337 2276 2232 2171 2307 2202 42 685 500 1650 5 1 8396593 188 -12.99 0.43 12 0.04 -172.00 5220.00 3165 20240604 -29.38 1825 20240805 22.47 2440 -8.40 20250107 2065 8.23 20250204 3165 -29.38 20240604 1825 22.47 20240805 0.00 N 067770 500 41 억 18505 N N 0 N 00 N
9 20250228 090647 57 100.00 KOSDAQ 전기·전자 N N N N N 2295 0 3 0.00 2441875 1064 8.14 2295 2295 2290 2980 1610 2295 2295.00 0.22 0 -94 2381 2337 2276 2232 2171 2307 2202 42 685 500 1650 5 1 8396593 193 -13.34 0.44 12 0.01 -172.00 5220.00 3165 20240604 -27.49 1825 20240805 25.75 2440 -5.94 20250107 2065 11.14 20250204 3165 -27.49 20240604 1825 25.75 20240805 0.00 N 067770 500 41 억 18505 N N 0 N 00 N
10 20250227 160641 57 100.00 KOSDAQ 전기·전자 N N N N N 2295 -25 5 -1.08 29895270 13067 132.78 2320 2320 2215 3015 1625 2320 2287.84 0.23 0 -593 2420 2370 2315 2265 2210 2395 2290 42 695 500 1670 5 1 8396593 193 -13.34 0.44 12 0.16 -172.00 5220.00 3165 20240604 -27.49 1825 20240805 25.75 2440 -5.94 20250107 2065 11.14 20250204 3165 -27.49 20240604 1825 25.75 20240805 0.00 N 067770 500 41 억 19098 N N 0 N 00 N
11 20250227 150639 57 100.00 KOSDAQ 전기·전자 N N N N N 2285 -35 5 -1.51 27520755 12019 122.13 2320 2320 2215 3015 1625 2320 2289.77 0.23 0 -581 2420 2370 2315 2265 2210 2395 2290 42 695 500 1670 5 1 8396593 192 -13.28 0.44 12 0.14 -172.00 5220.00 3165 20240604 -27.80 1825 20240805 25.21 2440 -6.35 20250107 2065 10.65 20250204 3165 -27.80 20240604 1825 25.21 20240805 0.00 N 067770 500 41 억 19098 N N 0 N 00 N
12 20250227 140641 57 100.00 KOSDAQ 전기·전자 N N N N N 2300 -20 5 -0.86 15875155 6995 71.08 2320 2320 2215 3015 1625 2320 2269.50 0.23 0 -563 2420 2370 2315 2265 2210 2395 2290 42 695 500 1670 5 1 8396593 193 -13.37 0.44 12 0.08 -172.00 5220.00 3165 20240604 -27.33 1825 20240805 26.03 2440 -5.74 20250107 2065 11.38 20250204 3165 -27.33 20240604 1825 26.03 20240805 0.00 N 067770 500 41 억 19098 N N 0 N 00 N